Identifier on Bitvavo: PERP-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-04 |
0.3644 EUR |
229,055.9598 PERP |
0.3608 EUR |
0.3608 EUR |
0.3680 EUR |
0.3676 EUR |
2023-01-03 |
0.3574 EUR |
187,500.0253 PERP |
0.3544 EUR |
0.3511 EUR |
0.3631 EUR |
0.3594 EUR |
2023-01-02 |
0.3543 EUR |
310,241.5568 PERP |
0.3444 EUR |
0.3423 EUR |
0.3616 EUR |
0.3587 EUR |
2023-01-01 |
0.3389 EUR |
74,839.2266 PERP |
0.3386 EUR |
0.3341 EUR |
0.3472 EUR |
0.3443 EUR |
2022-12-31 |
0.3401 EUR |
113,506.7779 PERP |
0.3419 EUR |
0.3363 EUR |
0.3438 EUR |
0.3385 EUR |
2022-12-30 |
0.3471 EUR |
114,711.4045 PERP |
0.3509 EUR |
0.3416 EUR |
0.3517 EUR |
0.3433 EUR |
2022-12-29 |
0.3549 EUR |
188,604.3482 PERP |
0.3584 EUR |
0.3482 EUR |
0.3611 EUR |
0.3493 EUR |
2022-12-28 |
0.3654 EUR |
192,516.8833 PERP |
0.3707 EUR |
0.3606 EUR |
0.3716 EUR |
0.3606 EUR |
2022-12-27 |
0.3736 EUR |
231,357.6460 PERP |
0.3724 EUR |
0.3696 EUR |
0.3787 EUR |
0.3696 EUR |
2022-12-26 |
0.3792 EUR |
1,240,877.8202 PERP |
0.3669 EUR |
0.3656 EUR |
0.4019 EUR |
0.3688 EUR |
2022-12-25 |
0.3666 EUR |
143,363.1458 PERP |
0.3698 EUR |
0.3629 EUR |
0.3710 EUR |
0.3685 EUR |
2022-12-24 |
0.3679 EUR |
123,246.3447 PERP |
0.3685 EUR |
0.3646 EUR |
0.3720 EUR |
0.3709 EUR |
2022-12-23 |
0.3671 EUR |
234,388.1983 PERP |
0.3692 EUR |
0.3640 EUR |
0.3703 EUR |
0.3660 EUR |
2022-12-22 |
0.3630 EUR |
149,384.5388 PERP |
0.3622 EUR |
0.3553 EUR |
0.3715 EUR |
0.3709 EUR |
2022-12-21 |
0.3680 EUR |
317,176.3282 PERP |
0.3690 EUR |
0.3577 EUR |
0.3742 EUR |
0.3607 EUR |
2022-12-20 |
0.3627 EUR |
303,805.1587 PERP |
0.3556 EUR |
0.3500 EUR |
0.3743 EUR |
0.3695 EUR |
2022-12-19 |
0.3689 EUR |
906,208.5236 PERP |
0.3705 EUR |
0.3504 EUR |
0.3915 EUR |
0.3540 EUR |
2022-12-18 |
0.3680 EUR |
324,610.0088 PERP |
0.3745 EUR |
0.3600 EUR |
0.3819 EUR |
0.3712 EUR |
2022-12-17 |
0.3671 EUR |
433,677.3565 PERP |
0.3739 EUR |
0.3501 EUR |
0.3739 EUR |
0.3710 EUR |
2022-12-16 |
0.4096 EUR |
325,245.5793 PERP |
0.4296 EUR |
0.3761 EUR |
0.4400 EUR |
0.3768 EUR |
2022-12-15 |
0.4272 EUR |
152,925.5324 PERP |
0.4303 EUR |
0.4198 EUR |
0.4364 EUR |
0.4303 EUR |
2022-12-14 |
0.4381 EUR |
174,445.3227 PERP |
0.4326 EUR |
0.4292 EUR |
0.4493 EUR |
0.4297 EUR |
2022-12-13 |
0.4466 EUR |
504,911.8726 PERP |
0.4377 EUR |
0.4303 EUR |
0.4673 EUR |
0.4332 EUR |
2022-12-12 |
0.4314 EUR |
582,612.9031 PERP |
0.4356 EUR |
0.4159 EUR |
0.4549 EUR |
0.4370 EUR |
2022-12-11 |
0.4481 EUR |
476,069.0927 PERP |
0.4355 EUR |
0.4302 EUR |
0.4729 EUR |
0.4361 EUR |
2022-12-10 |
0.4410 EUR |
241,738.3604 PERP |
0.4361 EUR |
0.4337 EUR |
0.4480 EUR |
0.4368 EUR |
2022-12-09 |
0.4418 EUR |
401,294.4811 PERP |
0.4414 EUR |
0.4318 EUR |
0.4527 EUR |
0.4362 EUR |
2022-12-08 |
0.4358 EUR |
533,195.3957 PERP |
0.4353 EUR |
0.4282 EUR |
0.4466 EUR |
0.4412 EUR |
2022-12-07 |
0.4417 EUR |
925,541.3377 PERP |
0.4617 EUR |
0.4327 EUR |
0.4682 EUR |
0.4350 EUR |
2022-12-06 |
0.4764 EUR |
1,076,652.1788 PERP |
0.4782 EUR |
0.4550 EUR |
0.5000 EUR |
0.4591 EUR |
2022-12-05 |
0.4792 EUR |
3,544,305.3373 PERP |
0.4623 EUR |
0.4505 EUR |
0.5099 EUR |
0.4777 EUR |
2022-12-04 |
0.4534 EUR |
931,119.5863 PERP |
0.4361 EUR |
0.4331 EUR |
0.4809 EUR |
0.4596 EUR |
2022-12-03 |
0.4536 EUR |
597,540.4226 PERP |
0.4618 EUR |
0.4286 EUR |
0.4726 EUR |
0.4351 EUR |
2022-12-02 |
0.4578 EUR |
972,652.6532 PERP |
0.4636 EUR |
0.4470 EUR |
0.4777 EUR |
0.4625 EUR |
2022-12-01 |
0.4827 EUR |
1,650,395.1857 PERP |
0.5051 EUR |
0.4603 EUR |
0.5144 EUR |
0.4636 EUR |
2022-11-30 |
0.5211 EUR |
5,703,080.1858 PERP |
0.4505 EUR |
0.4240 EUR |
0.6680 EUR |
0.5216 EUR |
2022-11-29 |
0.4516 EUR |
2,262,897.0424 PERP |
0.4034 EUR |
0.4025 EUR |
0.4872 EUR |
0.4307 EUR |
2022-11-28 |
0.3998 EUR |
568,684.8274 PERP |
0.4157 EUR |
0.3915 EUR |
0.4209 EUR |
0.4055 EUR |
2022-11-27 |
0.4285 EUR |
709,148.9754 PERP |
0.4111 EUR |
0.4062 EUR |
0.4455 EUR |
0.4226 EUR |
2022-11-26 |
0.4119 EUR |
764,672.1331 PERP |
0.4032 EUR |
0.4024 EUR |
0.4256 EUR |
0.4093 EUR |
2022-11-25 |
0.4050 EUR |
974,241.9893 PERP |
0.3928 EUR |
0.3760 EUR |
0.4281 EUR |
0.4028 EUR |
2022-11-24 |
0.3939 EUR |
343,602.2861 PERP |
0.4003 EUR |
0.3838 EUR |
0.4022 EUR |
0.3903 EUR |
2022-11-23 |
0.3954 EUR |
584,418.4048 PERP |
0.3847 EUR |
0.3802 EUR |
0.4070 EUR |
0.3998 EUR |
2022-11-22 |
0.3848 EUR |
311,014.7384 PERP |
0.3916 EUR |
0.3658 EUR |
0.4020 EUR |
0.3838 EUR |
2022-11-21 |
0.3821 EUR |
610,392.4219 PERP |
0.3820 EUR |
0.3705 EUR |
0.3912 EUR |
0.3852 EUR |
2022-11-20 |
0.4171 EUR |
784,658.9443 PERP |
0.4443 EUR |
0.3829 EUR |
0.4501 EUR |
0.3842 EUR |
2022-11-19 |
0.4442 EUR |
320,690.2092 PERP |
0.4412 EUR |
0.4339 EUR |
0.4599 EUR |
0.4442 EUR |
2022-11-18 |
0.4434 EUR |
293,586.1064 PERP |
0.4401 EUR |
0.4356 EUR |
0.4584 EUR |
0.4359 EUR |
2022-11-17 |
0.4425 EUR |
532,464.1069 PERP |
0.4501 EUR |
0.4311 EUR |
0.4596 EUR |
0.4421 EUR |
2022-11-16 |
0.4461 EUR |
993,974.1530 PERP |
0.4560 EUR |
0.4270 EUR |
0.4700 EUR |
0.4478 EUR |